Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.125,40 -689,34 (-1,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:1110.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01110000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.24 | 0.24 | 0.30 | +0.15 | +166.67% | 836 | 837 | 71.00% |
| NVDA240510C01110000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.75 | 0.73 | 0.82 | +0.42 | +127.27% | 759 | 168 | 57.89% |
| NVDA240517C01110000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 1.60 | 1.74 | 1.82 | +1.07 | +201.89% | 197 | 885 | 54.16% |
| NVDA240524C01110000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 9.90 | 9.00 | 9.50 | +5.79 | +140.88% | 65 | 144 | 67.70% |
| NVDA240531C01110000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 12.39 | 10.65 | 11.70 | +7.34 | +145.35% | 9 | 10 | 63.90% |
| NVDA240621C01110000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 17.31 | 17.00 | 17.65 | +8.02 | +86.33% | 88 | 950 | 57.93% |
| NVDA240719C01110000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 25.85 | 24.95 | 25.80 | +12.00 | +86.64% | 34 | 474 | 54.16% |
| NVDA240816C01110000 | 2024-04-26 10:31AM EDT | 2024-08-16 | 30.20 | 33.75 | 34.70 | +8.95 | +42.12% | 2 | 196 | 52.80% |
| NVDA240920C01110000 | 2024-04-26 2:52PM EDT | 2024-09-20 | 47.60 | 48.75 | 52.40 | +14.55 | +44.02% | 38 | 232 | 54.78% |
| NVDA241018C01110000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 52.00 | 56.60 | 57.80 | +14.95 | +40.35% | 7 | 89 | 53.27% |
| NVDA241115C01110000 | 2024-04-26 10:12AM EDT | 2024-11-15 | 59.20 | 65.45 | 66.55 | +12.70 | +27.31% | 5 | 170 | 53.15% |
| NVDA241220C01110000 | 2024-04-26 12:06PM EDT | 2024-12-20 | 73.05 | 77.10 | 78.40 | +16.13 | +28.34% | 3 | 181 | 53.52% |
| NVDA250117C01110000 | 2024-04-26 2:16PM EDT | 2025-01-17 | 84.40 | 83.60 | 84.85 | +20.68 | +32.45% | 16 | 338 | 52.90% |
| NVDA250221C01110000 | 2024-04-19 12:19PM EDT | 2025-02-21 | 68.77 | 94.15 | 95.65 | 0.00 | - | 5 | 80 | 53.21% |
| NVDA250620C01110000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 124.75 | 124.90 | 126.35 | +22.90 | +22.48% | 2 | 148 | 53.37% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 166.65 | 168.25 | 0.00 | - | 1 | 5 | 53.90% |
| NVDA260116C01110000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 140.95 | 169.40 | 173.25 | 0.00 | - | 18 | 381 | 53.53% |
| NVDA260618C01110000 | 2024-04-22 10:26AM EDT | 2026-06-18 | 139.05 | 201.35 | 203.30 | 0.00 | - | 10 | 27 | 54.08% |
| NVDA261218C01110000 | 2024-04-26 9:51AM EDT | 2026-12-18 | 212.82 | 229.70 | 238.65 | +9.92 | +4.89% | 2 | 54 | 54.33% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 2024-05-03 | 240.15 | 227.20 | 241.30 | 0.00 | - | 2 | 0 | 92.08% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 245.85 | 228.25 | 236.95 | 0.00 | - | 12 | 0 | 79.17% |
| NVDA240517P01110000 | 2024-04-26 1:29PM EDT | 2024-05-17 | 229.15 | 231.65 | 235.05 | -34.20 | -12.99% | 8 | 0 | 57.29% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 256.00 | 235.90 | 239.85 | 0.00 | - | - | 2 | 58.55% |
| NVDA240621P01110000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 304.59 | 236.95 | 252.90 | 0.00 | - | 4 | 253 | 51.96% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 293.05 | 246.05 | 254.35 | 0.00 | - | 2 | 10 | 51.16% |
| NVDA240816P01110000 | 2024-04-01 11:44AM EDT | 2024-08-16 | 247.20 | 251.00 | 261.60 | 0.00 | - | 6 | 12 | 49.37% |
| NVDA240920P01110000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 306.00 | 258.00 | 273.30 | 0.00 | - | 2 | 30 | 49.62% |
| NVDA241018P01110000 | 2024-03-07 2:08PM EDT | 2024-10-18 | 254.15 | 263.65 | 270.70 | 0.00 | - | - | 29 | 44.20% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 60.82% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 274.85 | 289.05 | 0.00 | - | 2 | 91 | 45.39% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 276.05 | 291.05 | 0.00 | - | 1 | 117 | 43.68% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 279.85 | 298.00 | 0.00 | - | 4 | 13 | 43.46% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 2025-06-20 | 309.05 | 372.00 | 387.65 | 0.00 | - | 20 | 52 | 59.17% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 323.50 | 330.90 | 0.00 | - | 4 | 19 | 38.43% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 52.23% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 39.18% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 348.00 | 366.00 | 0.00 | - | 27 | 27 | 36.60% |
© 2024 Yahoo. Todos los derechos reservados.